IOTXBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 May 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 0.00 |
24 May 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 0.00 |
23 May 2024 | 0.00000073 | -0.00000002 | -2.67% | 0.00000073 | 0.00000073 | 0.00000072 | 5,920.00 |
22 May 2024 | 0.00000075 | 0.00000000 | 0.00% | 0.00000075 | 0.00000075 | 0.00000075 | 0.00 |
21 May 2024 | 0.00000075 | 0.00000000 | 0.00% | 0.00000075 | 0.00000076 | 0.00000074 | 1,520.00 |
20 May 2024 | 0.00000075 | 0.00000003 | 4.17% | 0.00000072 | 0.00000075 | 0.00000071 | 3,210.00 |
19 May 2024 | 0.00000072 | -0.00000003 | -4.00% | 0.00000076 | 0.00000076 | 0.00000072 | 24,350.00 |
18 May 2024 | 0.00000075 | 0.00000000 | 0.00% | 0.00000075 | 0.00000076 | 0.00000074 | 7,000.00 |
17 May 2024 | 0.00000075 | 0.00000001 | 1.35% | 0.00000074 | 0.00000075 | 0.00000074 | 2,000.00 |
16 May 2024 | 0.00000074 | 0.00000001 | 1.37% | 0.00000075 | 0.00000077 | 0.00000073 | 8,130.00 |
15 May 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000072 | 0.00000073 | 0.00000072 | 2,460.00 |
14 May 2024 | 0.00000073 | -0.00000002 | -2.67% | 0.00000074 | 0.00000074 | 0.00000073 | 25,870.00 |
13 May 2024 | 0.00000075 | -0.00000006 | -7.41% | 0.00000079 | 0.00000079 | 0.00000075 | 7,210.00 |
12 May 2024 | 0.00000081 | 0.00000000 | 0.00% | 0.00000081 | 0.00000081 | 0.00000081 | 0.00 |
11 May 2024 | 0.00000081 | 0.00000003 | 3.85% | 0.00000080 | 0.00000081 | 0.00000080 | 600.00 |
10 May 2024 | 0.00000078 | -0.00000001 | -1.27% | 0.00000078 | 0.00000078 | 0.00000078 | 200.00 |
09 May 2024 | 0.00000079 | 0.00000003 | 3.95% | 0.00000077 | 0.00000079 | 0.00000076 | 1,800.00 |
08 May 2024 | 0.00000076 | -0.00000007 | -8.43% | 0.00000080 | 0.00000080 | 0.00000076 | 1,200.00 |
07 May 2024 | 0.00000083 | -0.00000004 | -4.60% | 0.00000083 | 0.00000083 | 0.00000083 | 6,200.00 |
06 May 2024 | 0.00000087 | -0.00000001 | -1.14% | 0.00000088 | 0.00000088 | 0.00000087 | 1,000.00 |
05 May 2024 | 0.00000088 | 0.00000000 | 0.00% | 0.00000087 | 0.00000088 | 0.00000086 | 1,800.00 |
04 May 2024 | 0.00000088 | -0.00000004 | -4.35% | 0.00000088 | 0.00000088 | 0.00000088 | 400.00 |
03 May 2024 | 0.00000092 | 0.00000001 | 1.10% | 0.00000090 | 0.00000092 | 0.00000090 | 5,200.00 |
02 May 2024 | 0.00000091 | 0.00000001 | 1.11% | 0.00000090 | 0.00000091 | 0.00000089 | 1,800.00 |
01 May 2024 | 0.00000090 | 0.00000003 | 3.45% | 0.00000087 | 0.00000090 | 0.00000087 | 1,600.00 |
30 Abr 2024 | 0.00000087 | -0.00000005 | -5.43% | 0.00000091 | 0.00000091 | 0.00000085 | 8,000.00 |
29 Abr 2024 | 0.00000092 | 0.00000000 | 0.00% | 0.00000092 | 0.00000092 | 0.00000092 | 0.00 |
28 Abr 2024 | 0.00000092 | 0.00000000 | 0.00% | 0.00000092 | 0.00000092 | 0.00000092 | 0.00 |
27 Abr 2024 | 0.00000092 | -0.00000001 | -1.08% | 0.00000092 | 0.00000092 | 0.00000092 | 1,000.00 |
26 Abr 2024 | 0.00000093 | -0.00000004 | -4.12% | 0.00000094 | 0.00000095 | 0.00000093 | 5,600.00 |
25 Abr 2024 | 0.00000097 | 0.00000000 | 0.00% | 0.00000097 | 0.00000097 | 0.00000096 | 600.00 |
24 Abr 2024 | 0.00000097 | 0.00000001 | 1.04% | 0.00000096 | 0.00000098 | 0.00000096 | 1,000.00 |
23 Abr 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000094 | 0.00000096 | 0.00000094 | 800.00 |
22 Abr 2024 | 0.00000094 | 0.00000003 | 3.30% | 0.00000091 | 0.00000094 | 0.00000091 | 1,600.00 |
21 Abr 2024 | 0.00000091 | 0.00000005 | 5.81% | 0.00000091 | 0.00000091 | 0.00000091 | 800.00 |
20 Abr 2024 | 0.00000086 | 0.00000002 | 2.38% | 0.00000086 | 0.00000086 | 0.00000085 | 6,010.00 |
19 Abr 2024 | 0.00000084 | 0.00000001 | 1.20% | 0.00000082 | 0.00000085 | 0.00000082 | 23,320.00 |
18 Abr 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000083 | 0.00000083 | 0.00000082 | 800.00 |
17 Abr 2024 | 0.00000084 | 0.00000004 | 5.00% | 0.00000084 | 0.00000084 | 0.00000084 | 200.00 |
16 Abr 2024 | 0.00000080 | 0.00000000 | 0.00% | 0.00000080 | 0.00000080 | 0.00000080 | 0.00 |
15 Abr 2024 | 0.00000080 | 0.00000002 | 2.56% | 0.00000085 | 0.00000087 | 0.00000080 | 3,050.00 |
14 Abr 2024 | 0.00000078 | 0.00000000 | 0.00% | 0.00000078 | 0.00000078 | 0.00000078 | 200.00 |
13 Abr 2024 | 0.00000078 | -0.00000013 | -14.29% | 0.00000087 | 0.00000087 | 0.00000072 | 20,280.00 |
12 Abr 2024 | 0.00000091 | -0.00000021 | -18.75% | 0.00000095 | 0.00000097 | 0.00000089 | 80,650.00 |
11 Abr 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000112 | 0.00000112 | 0.00 |
10 Abr 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000112 | 0.00000112 | 0.00 |
09 Abr 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000112 | 0.00000112 | 0.00 |
08 Abr 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000112 | 0.00000112 | 0.00 |
07 Abr 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000112 | 0.00000112 | 0.00 |
06 Abr 2024 | 0.00000112 | 0.00000011 | 10.89% | 0.00000112 | 0.00000112 | 0.00000112 | 560.00 |
05 Abr 2024 | 0.00000101 | -0.00000010 | -9.01% | 0.00000104 | 0.00000104 | 0.00000101 | 380.00 |
04 Abr 2024 | 0.00000111 | -0.00000010 | -8.26% | 0.00000111 | 0.00000111 | 0.00000111 | 110.00 |
03 Abr 2024 | 0.00000121 | 0.00000020 | 19.80% | 0.00000116 | 0.00000125 | 0.00000116 | 256,600.00 |
02 Abr 2024 | 0.00000101 | -0.00000006 | -5.61% | 0.00000101 | 0.00000101 | 0.00000101 | 190.00 |
01 Abr 2024 | 0.00000107 | 0.00000000 | 0.00% | 0.00000107 | 0.00000107 | 0.00000107 | 0.00 |
31 Mar 2024 | 0.00000107 | 0.00000000 | 0.00% | 0.00000107 | 0.00000107 | 0.00000107 | 0.00 |
30 Mar 2024 | 0.00000107 | 0.00000000 | 0.00% | 0.00000107 | 0.00000107 | 0.00000107 | 0.00 |
29 Mar 2024 | 0.00000107 | 0.00000000 | 0.00% | 0.00000107 | 0.00000107 | 0.00000107 | 0.00 |
28 Mar 2024 | 0.00000107 | 0.00000000 | 0.00% | 0.00000107 | 0.00000107 | 0.00000107 | 0.00 |
27 Mar 2024 | 0.00000107 | 0.00000000 | 0.00% | 0.00000107 | 0.00000107 | 0.00000107 | 0.00 |
26 Mar 2024 | 0.00000107 | -0.00000005 | -4.46% | 0.00000107 | 0.00000107 | 0.00000107 | 250.00 |
25 Mar 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000112 | 0.00000112 | 0.00 |
24 Mar 2024 | 0.00000112 | 0.00000003 | 2.75% | 0.00000111 | 0.00000112 | 0.00000111 | 500.00 |
23 Mar 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000109 | 0.00000109 | 0.00000109 | 110.00 |
22 Mar 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000109 | 0.00000109 | 0.00000109 | 0.00 |
21 Mar 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000109 | 0.00000109 | 0.00000109 | 0.00 |
20 Mar 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000109 | 0.00000109 | 0.00000109 | 0.00 |
19 Mar 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000109 | 0.00000109 | 0.00000109 | 0.00 |
18 Mar 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000109 | 0.00000109 | 0.00000109 | 0.00 |
17 Mar 2024 | 0.00000109 | -0.00000002 | -1.80% | 0.00000109 | 0.00000109 | 0.00000109 | 20.00 |
16 Mar 2024 | 0.00000111 | 0.00000004 | 3.74% | 0.00000111 | 0.00000111 | 0.00000111 | 20.00 |
15 Mar 2024 | 0.00000107 | -0.00000007 | -6.14% | 0.00000107 | 0.00000107 | 0.00000107 | 780.00 |
14 Mar 2024 | 0.00000114 | 0.00000000 | 0.00% | 0.00000114 | 0.00000114 | 0.00000114 | 0.00 |
13 Mar 2024 | 0.00000114 | 0.00000003 | 2.70% | 0.00000118 | 0.00000118 | 0.00000114 | 4,890.00 |
12 Mar 2024 | 0.00000111 | -0.00000007 | -5.93% | 0.00000111 | 0.00000111 | 0.00000111 | 20.00 |
11 Mar 2024 | 0.00000118 | 0.00000013 | 12.38% | 0.00000108 | 0.00000118 | 0.00000108 | 14,250.00 |
10 Mar 2024 | 0.00000105 | 0.00000000 | 0.00% | 0.00000105 | 0.00000105 | 0.00000105 | 0.00 |
09 Mar 2024 | 0.00000105 | 0.00000009 | 9.38% | 0.00000098 | 0.00000106 | 0.00000098 | 970.00 |
08 Mar 2024 | 0.00000096 | 0.00000009 | 10.34% | 0.00000096 | 0.00000096 | 0.00000096 | 170.00 |
07 Mar 2024 | 0.00000087 | 0.00000000 | 0.00% | 0.00000087 | 0.00000087 | 0.00000087 | 0.00 |
06 Mar 2024 | 0.00000087 | 0.00000001 | 1.16% | 0.00000087 | 0.00000087 | 0.00000087 | 6,680.00 |
05 Mar 2024 | 0.00000086 | -0.00000011 | -11.34% | 0.00000087 | 0.00000098 | 0.00000084 | 102,610.00 |
04 Mar 2024 | 0.00000097 | 0.00000001 | 1.04% | 0.00000097 | 0.00000097 | 0.00000097 | 440.00 |
03 Mar 2024 | 0.00000096 | -0.00000006 | -5.88% | 0.00000093 | 0.00000096 | 0.00000091 | 123,560.00 |
02 Mar 2024 | 0.00000102 | 0.00000005 | 5.15% | 0.00000099 | 0.00000102 | 0.00000099 | 420.00 |
01 Mar 2024 | 0.00000097 | -0.00000014 | -12.61% | 0.00000097 | 0.00000097 | 0.00000097 | 210.00 |
29 Feb 2024 | 0.00000111 | 0.00000024 | 27.59% | 0.00000099 | 0.00000111 | 0.00000099 | 9,940.00 |
28 Feb 2024 | 0.00000087 | -0.00000016 | -15.53% | 0.00000099 | 0.00000099 | 0.00000087 | 1,090.00 |
27 Feb 2024 | 0.00000103 | -0.00000008 | -7.21% | 0.00000110 | 0.00000110 | 0.00000103 | 840.00 |
26 Feb 2024 | 0.00000111 | 0.00000000 | 0.00% | 0.00000111 | 0.00000111 | 0.00000111 | 0.00 |
25 Feb 2024 | 0.00000111 | 0.00000002 | 1.83% | 0.00000111 | 0.00000111 | 0.00000111 | 210.00 |
23 Feb 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000109 | 0.00000109 | 0.00000109 | 0.00 |